589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,184600,4056918500,368000,368000,368000,368000,5292
|
|
20230831,184500,4056918500,368000,368000,368000,368000,0
|
|
20230831,184400,4056918500,368000,368000,368000,368000,0
|
|
20230831,184300,4056918500,368000,368000,368000,368000,0
|
|
20230831,184200,4056918500,368000,368000,368000,368000,0
|
|
20230831,184100,4056918500,368000,368000,368000,368000,0
|
|
20230831,184000,4056918500,368000,368000,368000,368000,0
|
|
20230831,183900,4056918500,368000,368000,368000,368000,0
|
|
20230831,183800,4056918500,368000,368000,368000,368000,0
|
|
20230831,183700,4056918500,368000,368000,368000,368000,0
|
|
20230831,183600,4056918500,368000,368000,368000,368000,0
|
|
20230831,183500,4056918500,368000,368000,368000,368000,0
|
|
20230831,183400,4056918500,368000,368000,368000,368000,0
|
|
20230831,183300,4056918500,368000,368000,368000,368000,0
|
|
20230831,183200,4056918500,368000,368000,368000,368000,0
|
|
20230831,183100,4056918500,368000,368000,368000,368000,0
|
|
20230831,183000,4056918500,368000,368000,368000,368000,0
|
|
20230831,182900,4056918500,368000,368000,368000,368000,0
|
|
20230831,182800,4056918500,368000,368000,368000,368000,0
|
|
20230831,182700,4056918500,368000,368000,368000,368000,0
|
|
20230831,182600,4056918500,368000,368000,368000,368000,0
|
|
20230831,182500,4056918500,368000,368000,368000,368000,0
|
|
20230831,182400,4056918500,368000,368000,368000,368000,0
|
|
20230831,182300,4056918500,368000,368000,368000,368000,0
|
|
20230831,182200,4056918500,368000,368000,368000,368000,0
|
|
20230831,182100,4056918500,368000,368000,368000,368000,0
|
|
20230831,182000,4056918500,368000,368000,368000,368000,0
|
|
20230831,181900,4056918500,368000,368000,368000,368000,0
|
|
20230831,181800,4056918500,368000,368000,368000,368000,0
|
|
20230831,181700,4056918500,368000,368000,368000,368000,0
|
|
20230831,181600,4056918500,368000,368000,368000,368000,5292
|
|
20230831,181500,4056918500,368000,368000,368000,368000,0
|
|
20230831,181400,4056918500,368000,368000,368000,368000,0
|
|
20230831,181300,4056918500,368000,368000,368000,368000,0
|
|
20230831,181200,4056918500,368000,368000,368000,368000,0
|
|
20230831,181100,4056918500,368000,368000,368000,368000,0
|
|
20230831,181000,4056918500,368000,368000,368000,368000,0
|
|
20230831,180900,4056918500,368000,368000,368000,368000,0
|
|
20230831,180800,4056918500,368000,368000,368000,368000,0
|
|
20230831,180700,4056918500,368000,368000,368000,368000,0
|
|
20230831,180600,4056918500,368000,368000,368000,368000,0
|
|
20230831,180500,4056918500,368000,368000,368000,368000,0
|
|
20230831,180400,4056918500,368000,368000,368000,368000,0
|
|
20230831,180300,4056918500,368000,368000,368000,368000,0
|
|
20230831,180200,4056918500,368000,368000,368000,368000,0
|
|
20230831,180100,4056918500,368000,368000,368000,368000,0
|
|
20230831,180000,4056918500,368000,368000,368000,368000,0
|
|
20230831,175900,4056918500,368000,368000,368000,368000,0
|
|
20230831,175800,4056918500,368000,368000,368000,368000,0
|
|
20230831,175700,4056918500,368000,368000,368000,368000,0
|
|
20230831,175600,4056918500,368000,368000,368000,368000,0
|
|
20230831,175500,4056918500,368000,368000,368000,368000,0
|
|
20230831,175400,4056918500,368000,368000,368000,368000,0
|
|
20230831,175300,4056918500,368000,368000,368000,368000,0
|
|
20230831,175200,4056918500,368000,368000,368000,368000,0
|
|
20230831,175100,4056918500,368000,368000,368000,368000,0
|
|
20230831,175000,4056918500,368000,368000,368000,368000,0
|
|
20230831,174900,4056918500,368000,368000,368000,368000,0
|
|
20230831,174800,4056918500,368000,368000,368000,368000,0
|
|
20230831,174700,4056918500,368000,368000,368000,368000,0
|
|
20230831,174600,4056918500,368000,368000,368000,368000,5292
|
|
20230831,174500,4056918500,368000,368000,368000,368000,0
|
|
20230831,174400,4056918500,368000,368000,368000,368000,0
|
|
20230831,174300,4056918500,368000,368000,368000,368000,0
|
|
20230831,174200,4056918500,368000,368000,368000,368000,0
|
|
20230831,174100,4056918500,368000,368000,368000,368000,0
|
|
20230831,174000,4056918500,368000,368000,368000,368000,0
|
|
20230831,173900,4056918500,368000,368000,368000,368000,0
|
|
20230831,173800,4056918500,368000,368000,368000,368000,0
|
|
20230831,173700,4056918500,368000,368000,368000,368000,0
|
|
20230831,173600,4056918500,368000,368000,368000,368000,0
|
|
20230831,173500,4056918500,368000,368000,368000,368000,0
|
|
20230831,173400,4056918500,368000,368000,368000,368000,0
|
|
20230831,173300,4056918500,368000,368000,368000,368000,0
|
|
20230831,173200,4056918500,368000,368000,368000,368000,0
|
|
20230831,173100,4056918500,368000,368000,368000,368000,0
|
|
20230831,173000,4056918500,368000,368000,368000,368000,0
|
|
20230831,172900,4056918500,368000,368000,368000,368000,0
|
|
20230831,172800,4056918500,368000,368000,368000,368000,0
|
|
20230831,172700,4056918500,368000,368000,368000,368000,0
|
|
20230831,172600,4056918500,368000,368000,368000,368000,0
|
|
20230831,172500,4056918500,368000,368000,368000,368000,0
|
|
20230831,172400,4056918500,368000,368000,368000,368000,0
|
|
20230831,172300,4056918500,368000,368000,368000,368000,0
|
|
20230831,172200,4056918500,368000,368000,368000,368000,0
|
|
20230831,172100,4056918500,368000,368000,368000,368000,0
|
|
20230831,172000,4056918500,368000,368000,368000,368000,0
|
|
20230831,171900,4056918500,368000,368000,368000,368000,0
|
|
20230831,171800,4056918500,368000,368000,368000,368000,0
|
|
20230831,171700,4056918500,368000,368000,368000,368000,0
|
|
20230831,171600,4056918500,368000,368000,368000,368000,5292
|
|
20230831,171500,4056918500,368000,368000,368000,368000,0
|
|
20230831,171400,4056918500,368000,368000,368000,368000,0
|
|
20230831,171300,4056918500,368000,368000,368000,368000,0
|
|
20230831,171200,4056918500,368000,368000,368000,368000,0
|
|
20230831,171100,4056918500,368000,368000,368000,368000,0
|
|
20230831,171000,4056918500,368000,368000,368000,368000,0
|
|
20230831,170900,4056918500,368000,368000,368000,368000,0
|
|
20230831,170800,4056918500,368000,368000,368000,368000,0
|
|
20230831,170700,4056918500,368000,368000,368000,368000,0
|
|
20230831,170600,4056918500,368000,368000,368000,368000,0
|
|
20230831,170500,4056918500,368000,368000,368000,368000,0
|
|
20230831,170400,4056918500,368000,368000,368000,368000,0
|
|
20230831,170300,4056918500,368000,368000,368000,368000,0
|
|
20230831,170200,4056918500,368000,368000,368000,368000,0
|
|
20230831,170100,4056918500,368000,368000,368000,368000,0
|
|
20230831,170000,4056918500,368000,368000,368000,368000,0
|
|
20230831,165900,4056918500,368000,368000,368000,368000,0
|
|
20230831,165800,4056918500,368000,368000,368000,368000,0
|
|
20230831,165700,4056918500,368000,368000,368000,368000,0
|
|
20230831,165600,4056918500,368000,368000,368000,368000,0
|
|
20230831,165500,4056918500,368000,368000,368000,368000,0
|
|
20230831,165400,4056918500,368000,368000,368000,368000,0
|
|
20230831,165300,4056918500,368000,368000,368000,368000,0
|
|
20230831,165200,4056918500,368000,368000,368000,368000,0
|
|
20230831,165100,4056918500,368000,368000,368000,368000,0
|
|
20230831,165000,4056918500,368000,368000,368000,368000,0
|
|
20230831,164900,4056918500,368000,368000,368000,368000,0
|
|
20230831,164800,4056918500,368000,368000,368000,368000,0
|
|
20230831,164700,4056918500,368000,368000,368000,368000,0
|
|
20230831,164600,4056918500,368000,368000,368000,368000,5292
|
|
20230831,164500,4056918500,368000,368000,368000,368000,0
|
|
20230831,164400,4056918500,368000,368000,368000,368000,0
|
|
20230831,164300,4056918500,368000,368000,368000,368000,0
|
|
20230831,164200,4056918500,368000,368000,368000,368000,0
|
|
20230831,164100,4056918500,368000,368000,368000,368000,0
|
|
20230831,164000,4056918500,368000,368000,368000,368000,0
|
|
20230831,163900,4056918500,368000,368000,368000,368000,0
|
|
20230831,163800,4056918500,368000,368000,368000,368000,0
|
|
20230831,163700,4056918500,368000,368000,368000,368000,0
|
|
20230831,163600,4056918500,368000,368000,368000,368000,0
|
|
20230831,163500,4056918500,368000,368000,368000,368000,0
|
|
20230831,163400,4056918500,368000,368000,368000,368000,0
|
|
20230831,163300,4056918500,368000,368000,368000,368000,0
|
|
20230831,163200,4056918500,368000,368000,368000,368000,0
|
|
20230831,163100,4056918500,368000,368000,368000,368000,0
|
|
20230831,163000,4056918500,368000,368000,368000,368000,0
|
|
20230831,162900,4056918500,368000,368000,368000,368000,0
|
|
20230831,162800,4056918500,368000,368000,368000,368000,0
|
|
20230831,162700,4056918500,368000,368000,368000,368000,0
|
|
20230831,162600,4056918500,368000,368000,368000,368000,0
|
|
20230831,162500,4056918500,368000,368000,368000,368000,0
|
|
20230831,162400,4056918500,368000,368000,368000,368000,0
|
|
20230831,162300,4056918500,368000,368000,368000,368000,0
|
|
20230831,162200,4056918500,368000,368000,368000,368000,0
|
|
20230831,162100,4056918500,368000,368000,368000,368000,0
|
|
20230831,162000,4056918500,368000,368000,368000,368000,0
|
|
20230831,161900,4056918500,368000,368000,368000,368000,0
|
|
20230831,161800,4056918500,368000,368000,368000,368000,0
|
|
20230831,161700,4056918500,368000,368000,368000,368000,0
|
|
20230831,161600,4056918500,368000,368000,368000,368000,5292
|
|
20230831,161500,4056918500,368000,368000,368000,368000,0
|
|
20230831,161400,4056918500,368000,368000,368000,368000,0
|
|
20230831,161300,4056918500,368000,368000,368000,368000,0
|
|
20230831,161200,4056918500,368000,368000,368000,368000,0
|
|
20230831,161100,4056918500,368000,368000,368000,368000,0
|
|
20230831,161000,4056918500,368000,368000,368000,368000,0
|
|
20230831,160900,4056918500,368000,368000,368000,368000,0
|
|
20230831,160800,4056918500,368000,368000,368000,368000,0
|
|
20230831,160700,4056918500,368000,368000,368000,368000,0
|
|
20230831,160600,4056918500,368000,368000,368000,368000,0
|
|
20230831,160500,4056918500,368000,368000,368000,368000,0
|
|
20230831,160400,4056918500,368000,368000,368000,368000,0
|
|
20230831,160300,4056918500,368000,368000,368000,368000,0
|
|
20230831,160200,4056918500,368000,368000,368000,368000,0
|
|
20230831,160100,4056918500,368000,368000,368000,368000,0
|
|
20230831,160000,4056918500,368000,368000,368000,368000,0
|
|
20230831,155900,4056918500,368000,368000,368000,368000,0
|
|
20230831,155800,4056918500,368000,368000,368000,368000,0
|
|
20230831,155700,4056918500,368000,368000,368000,368000,0
|
|
20230831,155600,4056918500,368000,368000,368000,368000,0
|
|
20230831,155500,4056918500,368000,368000,368000,368000,0
|
|
20230831,155400,4056918500,368000,368000,368000,368000,0
|
|
20230831,155300,4056918500,368000,368000,368000,368000,0
|
|
20230831,155200,4056918500,368000,368000,368000,368000,0
|
|
20230831,155100,4056918500,368000,368000,368000,368000,0
|
|
20230831,155000,4056918500,368000,368000,368000,368000,0
|
|
20230831,154900,4056918500,368000,368000,368000,368000,0
|
|
20230831,154800,4056918500,368000,368000,368000,368000,0
|
|
20230831,154700,4056918500,368000,368000,368000,368000,0
|
|
20230831,154600,4056918500,368000,368000,368000,368000,5292
|
|
20230831,154500,4056918500,368000,368000,368000,368000,0
|
|
20230831,154400,4056918500,368000,368000,368000,368000,0
|
|
20230831,154300,4056918500,368000,368000,368000,368000,0
|
|
20230831,154200,4056918500,368000,368000,368000,368000,0
|
|
20230831,154100,4056918500,368000,368000,368000,368000,0
|
|
20230831,154000,4056918500,368000,368000,368000,368000,0
|
|
20230831,153900,4056918500,368000,368000,368000,368000,0
|
|
20230831,153800,4056918500,368000,368000,368000,368000,0
|
|
20230831,153700,4056918500,368000,368000,368000,368000,0
|
|
20230831,153600,4056918500,368000,368000,368000,368000,0
|
|
20230831,153500,4056918500,368000,368000,368000,368000,0
|
|
20230831,153400,4056918500,368000,368000,368000,368000,0
|
|
20230831,153300,4056918500,368000,368000,368000,368000,0
|
|
20230831,153200,4056918500,368000,368000,368000,368000,0
|
|
20230831,153100,4056918500,368000,368000,368000,368000,0
|
|
20230831,153000,4056918500,368000,368000,368000,368000,5292
|
|
20230831,152900,2109462500,365000,365000,365000,365000,0
|
|
20230831,152800,2109462500,365000,365000,365000,365000,0
|
|
20230831,152700,2109462500,365000,365000,365000,365000,0
|
|
20230831,152600,2109462500,365000,365000,365000,365000,0
|
|
20230831,152500,2109462500,365000,365000,365000,365000,0
|
|
20230831,152400,2109462500,365000,365000,365000,365000,0
|
|
20230831,152300,2109462500,365000,365000,365000,365000,0
|
|
20230831,152200,2109462500,365000,365000,365000,365000,0
|
|
20230831,152100,2109462500,365000,365000,365000,365000,0
|
|
20230831,152000,2109462500,365000,365000,365000,365000,0
|
|
20230831,151900,2109462500,365000,365000,365000,364500,6
|
|
20230831,151800,2107273000,365000,365000,365000,365000,0
|
|
20230831,151700,2107273000,365000,364500,365000,364500,5
|
|
20230831,151600,2105449000,365000,365000,365000,365000,4
|
|
20230831,151500,2103989000,365000,365000,365000,364500,8
|
|
20230831,151400,2101069500,365000,365000,365000,365000,28
|
|
20230831,151300,2090849500,365000,365500,365500,365000,4
|
|
20230831,151200,2089388500,365000,365000,365000,365000,10
|
|
20230831,151100,2085738500,365000,365000,365000,365000,2
|
|
20230831,151000,2085008500,365000,364500,365000,364500,6
|
|
20230831,150900,2082820500,365000,365000,365000,365000,8
|
|
20230831,150800,2079900500,365000,365000,365000,365000,3
|
|
20230831,150700,2078805500,365000,364500,365000,364500,17
|
|
20230831,150600,2072603000,365000,365000,365500,365000,229
|
|
20230831,150500,1989011500,365000,365000,365000,365000,2
|
|
20230831,150400,1988281500,365000,365000,365000,365000,4
|
|
20230831,150300,1986821500,365000,365000,365000,365000,2
|
|
20230831,150200,1986091500,365000,365000,365000,365000,2
|
|
20230831,150100,1985361500,364500,365000,365000,364500,26
|
|
20230831,150000,1975878000,365000,365000,365000,364500,12
|
|
20230831,145900,1971501500,365000,365000,365000,365000,5
|
|
20230831,145800,1969676500,365000,365500,365500,365000,126
|
|
20230831,145700,1923684000,365500,365500,365500,365500,26
|
|
20230831,145600,1914181000,365500,365500,365500,365500,4
|
|
20230831,145500,1912719000,365000,365000,365000,365000,9
|
|
20230831,145400,1909434000,365000,365000,365000,365000,2
|
|
20230831,145300,1908704000,365500,365000,365500,365000,6
|
|
20230831,145200,1906512500,365000,365500,365500,365000,12
|
|
20230831,145100,1902130500,365000,365500,365500,365000,12
|
|
20230831,145000,1897748500,365500,365500,365500,365500,105
|
|
20230831,144900,1859371000,365000,365000,365500,365000,61
|
|
20230831,144800,1837105000,365500,365500,365500,365500,2
|
|
20230831,144700,1836374000,365000,365000,365000,365000,56
|
|
20230831,144600,1815934000,365000,365000,365000,365000,0
|
|
20230831,144500,1815934000,365000,365000,365000,365000,0
|
|
20230831,144400,1815934000,365000,365000,365000,365000,1
|
|
20230831,144300,1815569000,365000,365000,365000,365000,0
|
|
20230831,144200,1815569000,365000,365000,365000,365000,1
|
|
20230831,144100,1815204000,364500,364500,364500,364500,0
|
|
20230831,144000,1815204000,364500,365000,365000,364500,62
|
|
20230831,143900,1792575000,365000,365000,365000,365000,45
|
|
20230831,143800,1776150000,364500,364500,364500,364500,2
|
|
20230831,143700,1775421000,365000,365000,365000,365000,2
|
|
20230831,143600,1774691000,365000,365000,365000,365000,10
|
|
20230831,143500,1771041000,365000,365000,365000,365000,1
|
|
20230831,143400,1770676000,365000,364500,365000,364500,75
|
|
20230831,143300,1743316500,364500,364500,364500,364500,17
|
|
20230831,143200,1737120000,364500,364500,364500,364500,9
|
|
20230831,143100,1733839500,364500,364500,364500,364500,15
|
|
20230831,143000,1728372000,364500,364500,364500,364000,21
|
|
20230831,142900,1720718000,364500,364500,364500,364500,8
|
|
20230831,142800,1717802000,364000,364000,364000,364000,1
|
|
20230831,142700,1717438000,364000,364000,364000,364000,1
|
|
20230831,142600,1717074000,364000,364000,364000,364000,0
|
|
20230831,142500,1717074000,364000,364000,364000,364000,0
|
|
20230831,142400,1717074000,364000,364500,364500,364000,29
|
|
20230831,142300,1706506500,364500,364000,364500,364000,12
|
|
20230831,142200,1702137500,364000,364000,364000,363500,202
|
|
20230831,142100,1628616000,364000,364000,364000,364000,21
|
|
20230831,142000,1620972000,364000,364000,364000,364000,18
|
|
20230831,141900,1614420000,364000,364000,364000,364000,3
|
|
20230831,141800,1613328000,364000,364000,364000,364000,17
|
|
20230831,141700,1607140000,364000,364000,364000,364000,40
|
|
20230831,141600,1592580000,364000,364000,364000,364000,64
|
|
20230831,141500,1569284000,363500,363500,363500,363500,1
|
|
20230831,141400,1568920500,364000,364000,364000,364000,0
|
|
20230831,141300,1568920500,364000,364000,364000,364000,1
|
|
20230831,141200,1568556500,364000,364000,364000,363500,243
|
|
20230831,141100,1480108500,364500,364500,364500,364500,0
|
|
20230831,141000,1480108500,364500,364500,364500,364500,3
|
|
20230831,140900,1479015000,364500,364500,364500,364500,0
|
|
20230831,140800,1479015000,364500,364500,364500,364500,2
|
|
20230831,140700,1478286000,364500,364000,364500,364000,2
|
|
20230831,140600,1477557500,364500,364500,364500,364500,0
|
|
20230831,140500,1477557500,364500,364500,364500,364500,0
|
|
20230831,140400,1477557500,364500,364500,364500,364500,1
|
|
20230831,140300,1477193000,364500,364500,364500,364500,0
|
|
20230831,140200,1477193000,364500,364500,364500,364500,4
|
|
20230831,140100,1475735000,364000,364500,364500,364000,4
|
|
20230831,140000,1474278000,364000,364000,364000,364000,3
|
|
20230831,135900,1473186000,364000,364000,364000,364000,1
|
|
20230831,135800,1472822000,364000,364000,364000,364000,0
|
|
20230831,135700,1472822000,364000,364000,364000,364000,11
|
|
20230831,135600,1468818000,364000,364000,364000,364000,0
|
|
20230831,135500,1468818000,364000,364000,364000,364000,6
|
|
20230831,135400,1466634000,364000,364000,364000,364000,1
|
|
20230831,135300,1466270000,364000,364000,364000,364000,28
|
|
20230831,135200,1456078000,364000,364000,364000,364000,13
|
|
20230831,135100,1451346000,364000,364000,364000,364000,0
|
|
20230831,135000,1451346000,364000,364000,364000,364000,0
|
|
20230831,134900,1451346000,364000,364000,364000,364000,0
|
|
20230831,134800,1451346000,364000,364000,364000,364000,0
|
|
20230831,134700,1451346000,364000,364000,364000,364000,4
|
|
20230831,134600,1449890000,364500,364500,364500,364500,1
|
|
20230831,134500,1449525500,364000,364000,364000,364000,1
|
|
20230831,134400,1449161500,364500,364500,364500,364500,0
|
|
20230831,134300,1449161500,364500,364500,364500,364500,0
|
|
20230831,134200,1449161500,364500,364500,364500,364500,0
|
|
20230831,134100,1449161500,364500,364500,364500,364500,1
|
|
20230831,134000,1448797000,364500,364500,364500,364500,4
|
|
20230831,133900,1447339000,364000,364500,364500,364000,5
|
|
20230831,133800,1445517500,364500,364500,364500,364500,4
|
|
20230831,133700,1444059500,364500,364500,364500,364500,1
|
|
20230831,133600,1443695000,364500,364500,364500,364500,0
|
|
20230831,133500,1443695000,364500,364500,364500,364500,4
|
|
20230831,133400,1442237000,364500,364500,364500,364500,13
|
|
20230831,133300,1437498500,364500,364500,364500,364500,0
|
|
20230831,133200,1437498500,364500,364500,364500,364500,0
|
|
20230831,133100,1437498500,364500,364500,364500,364500,0
|
|
20230831,133000,1437498500,364500,364500,364500,364500,4
|
|
20230831,132900,1436040500,364500,364500,364500,364500,2
|
|
20230831,132800,1435311500,364000,364000,364000,364000,5
|
|
20230831,132700,1433491500,364000,364000,364000,364000,0
|
|
20230831,132600,1433491500,364000,364000,364000,364000,0
|
|
20230831,132500,1433491500,364000,364000,364000,364000,0
|
|
20230831,132400,1433491500,364000,364000,364000,364000,0
|
|
20230831,132300,1433491500,364000,364000,364000,364000,0
|
|
20230831,132200,1433491500,364000,364000,364000,364000,1
|
|
20230831,132100,1433127500,364000,364000,364000,364000,0
|
|
20230831,132000,1433127500,364000,364500,364500,364000,2
|
|
20230831,131900,1432399000,364500,364500,364500,364000,50
|
|
20230831,131800,1414174500,364500,364500,364500,364500,0
|
|
20230831,131700,1414174500,364500,364500,364500,364500,0
|
|
20230831,131600,1414174500,364500,364500,364500,364500,0
|
|
20230831,131500,1414174500,364500,364500,364500,364500,0
|
|
20230831,131400,1414174500,364500,364500,364500,364500,5
|
|
20230831,131300,1412352000,364500,364500,364500,364500,0
|
|
20230831,131200,1412352000,364500,364500,364500,364500,0
|
|
20230831,131100,1412352000,364500,364500,364500,364500,0
|
|
20230831,131000,1412352000,364500,364000,364500,364000,3
|
|
20230831,130900,1411259000,364500,364500,364500,364500,0
|
|
20230831,130800,1411259000,364500,364500,364500,364500,1
|
|
20230831,130700,1410894500,364500,364500,364500,364500,1
|
|
20230831,130600,1410530000,364000,364000,364000,364000,27
|
|
20230831,130500,1400702000,364000,364000,364000,364000,25
|
|
20230831,130400,1391602000,364000,364500,364500,364000,56
|
|
20230831,130300,1371217500,364500,364500,364500,364500,3
|
|
20230831,130200,1370124000,364500,364000,364500,364000,7
|
|
20230831,130100,1367575500,364000,364500,364500,364000,26
|
|
20230831,130000,1358099000,364500,364500,364500,364500,4
|
|
20230831,125900,1356641000,364500,364500,364500,364500,0
|
|
20230831,125800,1356641000,364500,364000,364500,364000,2
|
|
20230831,125700,1355912500,364500,364500,364500,364500,1
|
|
20230831,125600,1355548000,364500,364500,364500,364500,0
|
|
20230831,125500,1355548000,364500,364500,364500,364500,65
|
|
20230831,125400,1331855500,364000,364000,364000,364000,0
|
|
20230831,125300,1331855500,364000,364000,364000,364000,0
|
|
20230831,125200,1331855500,364000,364000,364000,364000,0
|
|
20230831,125100,1331855500,364000,364000,364000,364000,3
|
|
20230831,125000,1330763500,364000,364000,364000,364000,3
|
|
20230831,124900,1329671500,364500,364500,364500,364500,0
|
|
20230831,124800,1329671500,364500,364500,364500,364500,1
|
|
20230831,124700,1329307000,364000,364000,364000,364000,35
|
|
20230831,124600,1316567000,364000,364000,364000,364000,14
|
|
20230831,124500,1311471000,364000,364000,364000,363500,24
|
|
20230831,124400,1302735500,364000,364000,364000,364000,1
|
|
20230831,124300,1302371500,364000,364000,364000,364000,56
|
|
20230831,124200,1281987500,364000,364000,364000,364000,20
|
|
20230831,124100,1274707500,364000,364000,364000,364000,1
|
|
20230831,124000,1274343500,364000,364000,364000,364000,4
|
|
20230831,123900,1272887500,364000,364000,364000,364000,0
|
|
20230831,123800,1272887500,364000,364000,364000,363500,28
|
|
20230831,123700,1262696000,363500,364000,364000,363500,341
|
|
20230831,123600,1138572500,364500,364500,364500,364500,6
|
|
20230831,123500,1136385500,364500,364500,364500,364500,11
|
|
20230831,123400,1132376000,364000,364000,364000,364000,30
|
|
20230831,123300,1121456000,364500,364500,364500,364500,3
|
|
20230831,123200,1120362500,364500,364500,364500,364500,2
|
|
20230831,123100,1119633500,364500,364500,364500,364500,0
|
|
20230831,123000,1119633500,364500,365000,365000,364500,7
|
|
20230831,122900,1117081500,364500,364500,364500,364500,427
|
|
20230831,122800,961440000,365000,365000,365000,365000,1
|
|
20230831,122700,961075000,365000,365000,365000,365000,3
|
|
20230831,122600,959980000,365000,365000,365000,365000,0
|
|
20230831,122500,959980000,365000,365000,365000,365000,0
|
|
20230831,122400,959980000,365000,365000,365000,365000,2
|
|
20230831,122300,959250000,365000,365000,365000,365000,1
|
|
20230831,122200,958885000,365000,365000,365000,365000,0
|
|
20230831,122100,958885000,365000,365000,365000,365000,0
|
|
20230831,122000,958885000,365000,365000,365000,365000,1
|
|
20230831,121900,958520000,364500,364500,364500,364500,0
|
|
20230831,121800,958520000,364500,364500,364500,364500,0
|
|
20230831,121700,958520000,364500,364500,364500,364500,0
|
|
20230831,121600,958520000,364500,364500,364500,364500,0
|
|
20230831,121500,958520000,364500,364500,364500,364500,0
|
|
20230831,121400,958520000,364500,364500,364500,364500,6
|
|
20230831,121300,956333000,364500,364500,364500,364500,0
|
|
20230831,121200,956333000,364500,364500,364500,364500,0
|
|
20230831,121100,956333000,364500,364500,364500,364500,0
|
|
20230831,121000,956333000,364500,365000,365000,364500,4
|
|
20230831,120900,954874500,364500,364500,364500,364500,1
|
|
20230831,120800,954510000,365000,365000,365000,365000,0
|
|
20230831,120700,954510000,365000,365000,365000,365000,8
|
|
20230831,120600,951590000,365000,365000,365000,365000,37
|
|
20230831,120500,938085000,365000,365000,365000,365000,3
|
|
20230831,120400,936990000,365000,364500,365000,364500,2
|
|
20230831,120300,936260500,364500,364500,364500,364500,12
|
|
20230831,120200,931886500,365000,365000,365000,365000,0
|
|
20230831,120100,931886500,365000,365000,365000,365000,21
|
|
20230831,120000,924221500,364500,364500,364500,364500,1
|
|
20230831,115900,923857000,365000,365000,365000,365000,52
|
|
20230831,115800,904877000,364500,364500,364500,364500,0
|
|
20230831,115700,904877000,364500,364500,364500,364500,0
|
|
20230831,115600,904877000,364500,364500,364500,364500,0
|
|
20230831,115500,904877000,364500,364500,364500,364500,2
|
|
20230831,115400,904148000,365000,365000,365000,365000,11
|
|
20230831,115300,900133000,365000,365000,365000,365000,9
|
|
20230831,115200,896848000,365000,365000,365000,365000,1
|
|
20230831,115100,896483000,365000,365000,365000,365000,11
|
|
20230831,115000,892468000,364500,364500,364500,364500,12
|
|
20230831,114900,888094000,365000,364500,365000,364500,47
|
|
20230831,114800,870939500,364500,364500,364500,364500,0
|
|
20230831,114700,870939500,364500,364500,364500,364500,0
|
|
20230831,114600,870939500,364500,364500,364500,364500,0
|
|
20230831,114500,870939500,364500,364500,364500,364500,2
|
|
20230831,114400,870210500,365000,365000,365000,365000,1
|
|
20230831,114300,869845500,365000,365000,365000,365000,0
|
|
20230831,114200,869845500,365000,365000,365000,365000,14
|
|
20230831,114100,864735500,365000,365000,365000,365000,1
|
|
20230831,114000,864370500,365000,365000,365000,364500,6
|
|
20230831,113900,862181000,365000,365000,365000,365000,26
|
|
20230831,113800,852691000,364500,364500,364500,364500,0
|
|
20230831,113700,852691000,364500,364500,364500,364500,0
|
|
20230831,113600,852691000,364500,364500,364500,364500,0
|
|
20230831,113500,852691000,364500,365000,365000,364500,42
|
|
20230831,113400,837381500,365000,365000,365000,365000,9
|
|
20230831,113300,834096500,365000,365000,365000,365000,0
|
|
20230831,113200,834096500,365000,365000,365000,365000,235
|
|
20230831,113100,748321500,365000,365000,365000,365000,4
|
|
20230831,113000,746861500,365000,365000,365000,365000,1
|
|
20230831,112900,746496500,365500,365500,365500,365500,1
|
|
20230831,112800,746131000,365000,365000,365000,365000,1
|
|
20230831,112700,745766000,365500,365500,365500,365500,0
|
|
20230831,112600,745766000,365500,365500,365500,365500,2
|
|
20230831,112500,745035000,365000,365500,365500,365000,8
|
|
20230831,112400,742112500,365500,365500,365500,365500,22
|
|
20230831,112300,734071500,365500,365500,365500,365500,2
|
|
20230831,112200,733340500,365000,365000,365000,365000,0
|
|
20230831,112100,733340500,365000,365000,365000,365000,16
|
|
20230831,112000,727500500,365000,365500,365500,365000,233
|
|
20230831,111900,642438500,365500,365500,365500,365500,0
|
|
20230831,111800,642438500,365500,365500,365500,365500,10
|
|
20230831,111700,638783500,365500,365500,365500,365500,0
|
|
20230831,111600,638783500,365500,366000,366000,365500,2
|
|
20230831,111500,638052000,366000,366000,366000,366000,0
|
|
20230831,111400,638052000,366000,366000,366000,366000,0
|
|
20230831,111300,638052000,366000,366000,366000,366000,0
|
|
20230831,111200,638052000,366000,366000,366000,366000,0
|
|
20230831,111100,638052000,366000,365500,366000,365500,4
|
|
20230831,111000,636589000,365500,365500,365500,365500,0
|
|
20230831,110900,636589000,365500,365500,365500,365500,209
|
|
20230831,110800,560199500,365500,365500,365500,365500,0
|
|
20230831,110700,560199500,365500,366000,366000,365500,2
|
|
20230831,110600,559468000,366000,366000,366000,365500,3
|
|
20230831,110500,558370500,366000,366000,366000,366000,192
|
|
20230831,110400,488098500,366000,366000,366000,366000,21
|
|
20230831,110300,480412500,366000,366000,366000,366000,0
|
|
20230831,110200,480412500,366000,366000,366000,366000,1
|
|
20230831,110100,480046500,366000,366000,366000,365500,12
|
|
20230831,110000,475655000,366000,366000,366000,366000,4
|
|
20230831,105900,474191000,366000,366000,366000,366000,0
|
|
20230831,105800,474191000,366000,366000,366000,366000,6
|
|
20230831,105700,471995000,366000,366000,366000,366000,1
|
|
20230831,105600,471629000,365500,365500,365500,365500,1
|
|
20230831,105500,471263500,365500,365500,365500,365500,2
|
|
20230831,105400,470532500,365500,365500,365500,365500,0
|
|
20230831,105300,470532500,365500,365500,365500,365500,0
|
|
20230831,105200,470532500,365500,365500,365500,365500,0
|
|
20230831,105100,470532500,365500,365500,365500,365500,1
|
|
20230831,105000,470167000,366000,366000,366000,366000,30
|
|
20230831,104900,459187000,365500,365500,365500,365500,0
|
|
20230831,104800,459187000,365500,365500,365500,365500,0
|
|
20230831,104700,459187000,365500,365500,365500,365500,1
|
|
20230831,104600,458821500,366000,366000,366000,366000,1
|
|
20230831,104500,458455500,366000,366000,366000,366000,1
|
|
20230831,104400,458089500,366000,366000,366000,366000,1
|
|
20230831,104300,457723500,365500,365500,365500,365500,0
|
|
20230831,104200,457723500,365500,365500,365500,365500,1
|
|
20230831,104100,457358000,366000,366000,366000,366000,21
|
|
20230831,104000,449672000,365500,365500,365500,365500,1
|
|
20230831,103900,449306500,365500,365500,365500,365500,17
|
|
20230831,103800,443093000,365500,366000,366000,365500,5
|
|
20230831,103700,441264500,365500,365500,365500,365500,6
|
|
20230831,103600,439071500,366000,366000,366000,366000,45
|
|
20230831,103500,422601500,366000,366000,366000,366000,0
|
|
20230831,103400,422601500,366000,366000,366000,366000,0
|
|
20230831,103300,422601500,366000,366000,366000,366000,3
|
|
20230831,103200,421503500,366000,366000,366000,365500,3
|
|
20230831,103100,420406000,366000,366000,366000,366000,0
|
|
20230831,103000,420406000,366000,366000,366000,366000,12
|
|
20230831,102900,416014000,365500,365500,365500,365500,0
|
|
20230831,102800,416014000,365500,365500,365500,365500,0
|
|
20230831,102700,416014000,365500,366000,366000,365500,44
|
|
20230831,102600,399911000,366000,366000,366000,366000,43
|
|
20230831,102500,384173000,366000,366000,366000,366000,0
|
|
20230831,102400,384173000,366000,366000,366000,366000,12
|
|
20230831,102300,379781000,366500,366500,366500,366500,2
|
|
20230831,102200,379048000,366000,366000,366000,366000,8
|
|
20230831,102100,376120000,366000,366000,366000,366000,3
|
|
20230831,102000,375022000,366000,366000,366000,366000,0
|
|
20230831,101900,375022000,366000,366500,366500,365500,11
|
|
20230831,101800,370992000,366500,366500,366500,366500,2
|
|
20230831,101700,370259000,365500,366000,366000,365500,21
|
|
20230831,101600,362573500,366000,366000,366000,366000,34
|
|
20230831,101500,350129500,366000,366000,366000,366000,0
|
|
20230831,101400,350129500,366000,366000,366000,366000,2
|
|
20230831,101300,349397500,365500,365500,365500,365500,0
|
|
20230831,101200,349397500,365500,366000,366000,365500,31
|
|
20230831,101100,338052000,366000,366000,366000,366000,0
|
|
20230831,101000,338052000,366000,366000,366000,366000,3
|
|
20230831,100900,336954000,365500,365500,365500,365500,1
|
|
20230831,100800,336588500,365500,365500,365500,365500,1
|
|
20230831,100700,336223000,366000,366000,366000,366000,0
|
|
20230831,100600,336223000,366000,366000,366000,366000,30
|
|
20230831,100500,325243000,366000,366000,366000,366000,51
|
|
20230831,100400,306577000,366000,366000,366000,366000,1
|
|
20230831,100300,306211000,365500,365500,365500,365500,1
|
|
20230831,100200,305845500,366000,366000,366000,366000,0
|
|
20230831,100100,305845500,366000,366000,366000,365500,4
|
|
20230831,100000,304382000,366000,366000,366000,366000,6
|
|
20230831,095900,302186000,365500,365500,365500,365500,0
|
|
20230831,095800,302186000,365500,365500,365500,365500,2
|
|
20230831,095700,301455000,365500,365500,365500,365500,0
|
|
20230831,095600,301455000,365500,365500,365500,365500,6
|
|
20230831,095500,299262000,366000,366000,366000,366000,1
|
|
20230831,095400,298896000,366000,366000,366000,366000,3
|
|
20230831,095300,297798000,365500,365500,366000,365500,4
|
|
20230831,095200,296335500,365500,365500,365500,365500,0
|
|
20230831,095100,296335500,365500,365500,365500,365500,0
|
|
20230831,095000,296335500,365500,365500,365500,365500,10
|
|
20230831,094900,292680500,365500,365500,365500,365500,0
|
|
20230831,094800,292680500,365500,365500,365500,365500,1
|
|
20230831,094700,292315000,366000,366000,366000,366000,0
|
|
20230831,094600,292315000,366000,366000,366000,366000,0
|
|
20230831,094500,292315000,366000,366000,366000,366000,1
|
|
20230831,094400,291949000,366000,366000,366000,366000,3
|
|
20230831,094300,290851000,366000,366000,366000,365500,4
|
|
20230831,094200,289387500,366000,366000,366000,366000,1
|
|
20230831,094100,289021500,366000,366000,366000,366000,1
|
|
20230831,094000,288655500,366000,366000,366000,366000,0
|
|
20230831,093900,288655500,366000,366000,366000,366000,1
|
|
20230831,093800,288289500,365500,366000,366000,365500,6
|
|
20230831,093700,286094000,365500,365500,365500,365500,1
|
|
20230831,093600,285728500,366000,366500,366500,366000,15
|
|
20230831,093500,280238000,366000,366000,366000,366000,1
|
|
20230831,093400,279872000,365500,366000,366000,365500,9
|
|
20230831,093300,276582000,366000,366000,366000,366000,30
|
|
20230831,093200,265602000,366000,366000,366000,366000,0
|
|
20230831,093100,265602000,366000,366000,366000,366000,2
|
|
20230831,093000,264870000,365500,365500,365500,365500,0
|
|
20230831,092900,264870000,365500,365000,365500,365000,2
|
|
20230831,092800,264139500,365000,365500,365500,365000,16
|
|
20230831,092700,258299000,365000,365000,365000,365000,2
|
|
20230831,092600,257569000,365500,365500,365500,365500,2
|
|
20230831,092500,256838000,365500,365000,365500,365000,25
|
|
20230831,092400,247708000,365500,365500,365500,365500,27
|
|
20230831,092300,237839500,365500,365500,365500,365500,31
|
|
20230831,092200,226509000,365500,365500,365500,365500,6
|
|
20230831,092100,224316000,365500,365500,365500,365500,14
|
|
20230831,092000,219199000,365500,365500,365500,365500,3
|
|
20230831,091900,218102500,365000,365000,365500,365000,4
|
|
20230831,091800,216642000,365500,365500,365500,365500,3
|
|
20230831,091700,215545500,365000,365500,365500,365000,9
|
|
20230831,091600,212257000,365500,366000,366000,365000,161
|
|
20230831,091500,153418500,366500,366500,366500,366500,17
|
|
20230831,091400,147188000,366500,366500,366500,366500,1
|
|
20230831,091300,146821500,367000,366000,367000,366000,255
|
|
20230831,091200,53464500,366500,366500,366500,366500,9
|
|
20230831,091100,50166000,366500,366500,366500,366500,12
|
|
20230831,091000,45768000,366500,366000,366500,366000,4
|
|
20230831,090900,44302500,366000,366500,366500,366000,3
|
|
20230831,090800,43203500,366500,366500,366500,366500,7
|
|
20230831,090700,40638000,366500,366500,366500,366500,0
|
|
20230831,090600,40638000,366500,366500,366500,366500,3
|
|
20230831,090500,39538500,366500,367000,367000,366500,8
|
|
20230831,090400,36603500,366500,367500,367500,366500,9
|
|
20230831,090300,33297000,367000,367000,367000,367000,9
|
|
20230831,090200,29994000,366500,367000,367000,366500,7
|
|
20230831,090100,27426000,367000,367500,367500,367000,6
|
|
20230831,090000,25222000,366500,365500,366500,365500,69
|